S&P Smallcap Materials Invesco ETF (NQ: PSCM )

80.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.25 64.31 64.25 64.31 900 -0.10(-0.15%)
Aug 30, 2021 64.66 64.77 64.41 64.41 1,234 -0.32(-0.50%)
Aug 27, 2021 64.50 64.73 64.50 64.73 765 +2.26(+3.61%)
Aug 26, 2021 62.82 62.83 62.47 62.47 2,367 -0.88(-1.39%)
Aug 25, 2021 63.77 63.77 63.35 63.35 1,761 +0.23(+0.36%)
Aug 24, 2021 63.14 63.14 63.12 63.12 470 +0.47(+0.75%)
Aug 23, 2021 62.54 62.65 62.54 62.65 1,280 +1.06(+1.72%)
Aug 20, 2021 61.18 61.71 61.18 61.59 1,356 +0.62(+1.01%)
Aug 19, 2021 60.85 61.29 60.82 60.98 2,740 -1.27(-2.04%)
Aug 18, 2021 62.95 62.95 62.25 62.25 243 -0.26(-0.42%)
Aug 17, 2021 62.83 62.83 61.73 62.51 2,216 -0.82(-1.30%)
Aug 16, 2021 63.06 63.67 63.06 63.33 4,634 -0.73(-1.13%)
Aug 13, 2021 63.97 64.19 63.97 64.06 1,418 -0.21(-0.33%)
Aug 12, 2021 64.26 64.27 64.26 64.27 530 -0.34(-0.52%)
Aug 11, 2021 64.42 64.60 64.06 64.60 1,570 +0.02(+0.03%)
Aug 10, 2021 62.96 64.63 62.96 64.59 728 +1.95(+3.11%)
Aug 09, 2021 62.64 62.64 62.64 62.64 1,143 -0.62(-0.98%)
Aug 06, 2021 62.99 63.31 62.98 63.25 12,766 +1.41(+2.29%)
Aug 05, 2021 61.49 61.84 61.49 61.84 558 +0.79(+1.30%)
Aug 04, 2021 61.98 62.03 61.05 61.05 1,455 -1.92(-3.06%)
Aug 03, 2021 61.77 63.00 61.77 62.97 8,630 +0.33(+0.52%)
Aug 02, 2021 62.91 62.92 62.58 62.64 25,642 -0.31(-0.49%)
Jul 30, 2021 63.58 63.58 62.92 62.95 25,963 -0.40(-0.63%)
Jul 29, 2021 63.52 63.63 63.30 63.35 3,518 +1.14(+1.83%)
Jul 28, 2021 61.68 62.21 61.52 62.21 1,842 +1.01(+1.64%)
Jul 27, 2021 60.52 61.20 60.52 61.20 975 -0.34(-0.55%)
Jul 26, 2021 60.75 61.71 60.75 61.54 5,507 +1.43(+2.38%)
Jul 23, 2021 60.85 60.85 60.11 60.11 864 -0.19(-0.31%)
Jul 22, 2021 60.43 60.54 60.29 60.29 2,035 -0.94(-1.54%)
Jul 21, 2021 61.30 61.30 61.21 61.24 1,384 +1.05(+1.75%)
Jul 20, 2021 58.83 60.60 58.83 60.19 2,683 +1.63(+2.79%)
Jul 19, 2021 59.13 59.39 58.34 58.56 8,229 -1.87(-3.09%)
Jul 16, 2021 62.34 62.34 60.42 60.42 3,588 -1.37(-2.21%)
Jul 15, 2021 62.31 62.39 61.50 61.79 9,251 -0.16(-0.25%)
Jul 14, 2021 62.85 62.85 61.94 61.94 1,506 -0.52(-0.83%)
Jul 13, 2021 62.56 62.56 62.46 62.46 1,225 -1.34(-2.10%)
Jul 12, 2021 63.27 63.87 63.27 63.80 505 +0.39(+0.62%)
Jul 09, 2021 63.48 63.55 63.37 63.41 18,340 +1.66(+2.69%)
Jul 08, 2021 61.79 61.79 61.05 61.75 1,640 -0.99(-1.58%)
Jul 07, 2021 61.96 62.80 61.77 62.74 3,949 +0.68(+1.09%)
Jul 06, 2021 61.36 62.09 61.36 62.06 4,876 -1.17(-1.85%)
Jul 02, 2021 63.20 63.23 62.94 63.23 997 -0.44(-0.69%)
Jul 01, 2021 63.14 63.67 63.14 63.67 1,735 +0.76(+1.20%)
Jun 30, 2021 62.18 62.92 62.18 62.92 1,321 +0.42(+0.67%)
Jun 29, 2021 63.21 63.37 62.44 62.50 2,621 -0.00(-0.01%)
Jun 28, 2021 62.50 62.55 62.50 62.50 1,466 -0.91(-1.43%)
Jun 25, 2021 63.96 63.96 63.41 63.41 492 -0.56(-0.87%)
Jun 24, 2021 63.50 64.04 63.50 63.97 2,588 +0.74(+1.18%)
Jun 23, 2021 63.72 63.72 63.22 63.22 3,918 +0.01(+0.02%)
Jun 22, 2021 63.16 63.44 62.93 63.21 1,626 +0.08(+0.13%)
Jun 21, 2021 62.50 63.26 62.50 63.13 4,078 +1.27(+2.05%)
Jun 18, 2021 62.13 62.72 61.76 61.86 2,412 -1.40(-2.22%)
Jun 17, 2021 62.55 63.31 62.23 63.26 13,382 -1.82(-2.80%)
Jun 16, 2021 65.24 65.24 65.06 65.08 2,588 -0.61(-0.93%)
Jun 15, 2021 64.94 65.79 64.78 65.69 1,988 +0.20(+0.31%)
Jun 14, 2021 66.33 66.33 65.49 65.49 3,633 -0.87(-1.31%)
Jun 11, 2021 66.15 66.77 66.15 66.36 1,185 -0.06(-0.09%)
Jun 10, 2021 66.85 66.85 66.42 66.42 1,413 -0.91(-1.36%)
Jun 09, 2021 67.42 67.42 67.18 67.33 1,737 -0.38(-0.57%)
Jun 08, 2021 66.69 67.79 66.63 67.72 8,160 +0.82(+1.23%)
Jun 07, 2021 67.27 67.27 66.83 66.89 4,029 -0.08(-0.12%)
Jun 04, 2021 67.21 67.21 66.97 66.98 1,473 +0.21(+0.31%)
Jun 03, 2021 66.89 66.96 65.94 66.77 3,569 -0.06(-0.09%)
Jun 02, 2021 68.14 68.14 66.83 66.83 5,118 -1.16(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.